Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 13.66 13.74 13.10 13.41 362,558 -0.29(-2.12%)
Jun 29, 2009 13.53 13.85 13.45 13.70 187,102 +0.19(+1.41%)
Jun 26, 2009 13.15 14.38 13.08 13.51 657,746 +0.36(+2.74%)
Jun 25, 2009 12.49 13.32 12.11 13.15 327,556 +1.02(+8.41%)
Jun 24, 2009 12.42 12.50 12.02 12.13 114,799 -0.24(-1.94%)
Jun 23, 2009 12.76 12.99 12.13 12.37 199,637 -0.34(-2.68%)
Jun 22, 2009 12.89 13.04 12.63 12.71 222,750 -0.23(-1.78%)
Jun 19, 2009 13.33 13.39 12.84 12.94 399,412 -0.19(-1.45%)
Jun 18, 2009 13.28 13.43 13.09 13.13 187,721 -0.13(-0.98%)
Jun 17, 2009 12.92 13.29 12.79 13.26 234,499 +0.47(+3.67%)
Jun 16, 2009 13.60 13.60 12.73 12.79 281,034 -0.62(-4.62%)
Jun 15, 2009 13.93 14.13 13.25 13.41 190,119 -0.79(-5.56%)
Jun 12, 2009 14.30 14.47 13.99 14.20 80,079 -0.18(-1.25%)
Jun 11, 2009 14.37 14.62 13.54 14.38 135,352 +0.06(+0.42%)
Jun 10, 2009 15.02 15.16 14.04 14.32 212,633 -0.66(-4.41%)
Jun 09, 2009 14.83 15.05 14.70 14.98 116,657 +0.18(+1.22%)
Jun 08, 2009 14.84 15.25 14.64 14.80 147,263 -0.42(-2.76%)
Jun 05, 2009 15.44 15.46 15.03 15.22 107,624 -0.14(-0.91%)
Jun 04, 2009 15.07 15.48 14.87 15.36 186,064 +0.32(+2.13%)
Jun 03, 2009 15.13 15.16 14.81 15.04 177,231 -0.16(-1.05%)
Jun 02, 2009 14.68 15.31 14.48 15.20 229,262 +0.53(+3.61%)
Jun 01, 2009 14.44 14.72 14.39 14.67 264,513 +0.43(+3.02%)
May 29, 2009 14.22 14.37 14.04 14.24 248,236 +0.09(+0.64%)
May 28, 2009 14.44 14.69 13.91 14.15 228,047 -0.14(-0.98%)
May 27, 2009 14.49 14.57 14.27 14.29 248,466 -0.22(-1.52%)
May 26, 2009 14.14 14.85 13.95 14.51 650,954 +1.42(+10.85%)
May 22, 2009 13.14 13.34 12.89 13.09 169,782 -0.02(-0.15%)
May 21, 2009 13.29 13.29 12.80 13.11 218,438 -0.23(-1.72%)
May 20, 2009 13.25 13.80 13.21 13.34 213,715 +0.14(+1.06%)
May 19, 2009 12.74 13.44 12.68 13.20 167,890 +0.33(+2.56%)
May 18, 2009 12.43 12.93 12.37 12.87 165,631 +0.52(+4.21%)
May 15, 2009 12.36 12.68 12.20 12.35 230,617 +0.04(+0.32%)
May 14, 2009 12.41 12.65 12.00 12.31 251,313 -0.01(-0.08%)
May 13, 2009 12.75 12.92 12.29 12.32 264,229 -0.62(-4.79%)
May 12, 2009 12.86 13.20 12.77 12.94 239,378 +0.11(+0.86%)
May 11, 2009 12.30 12.89 12.21 12.83 213,655 +0.28(+2.23%)
May 08, 2009 12.52 12.62 12.20 12.55 166,110 +0.15(+1.21%)
May 07, 2009 12.45 12.50 12.00 12.40 231,941 +0.03(+0.24%)
May 06, 2009 12.36 12.58 12.10 12.37 207,785 +0.09(+0.73%)
May 05, 2009 12.00 12.57 11.81 12.28 299,999 +0.25(+2.08%)
May 04, 2009 11.83 12.14 11.73 12.03 270,829 +0.37(+3.17%)
May 01, 2009 11.01 11.89 11.01 11.66 378,634 +0.59(+5.33%)
Apr 30, 2009 10.97 11.30 10.85 11.07 459,819 +0.15(+1.37%)
Apr 29, 2009 10.75 11.02 10.54 10.92 221,247 +0.28(+2.63%)
Apr 28, 2009 10.44 10.80 10.44 10.64 252,926 +0.14(+1.33%)
Apr 27, 2009 10.52 10.75 10.43 10.50 193,201 -0.08(-0.76%)
Apr 24, 2009 10.25 10.86 10.25 10.58 285,360 +0.22(+2.12%)
Apr 23, 2009 10.63 10.65 10.09 10.36 244,783 -0.22(-2.08%)
Apr 22, 2009 10.53 10.75 10.50 10.58 149,888 -0.06(-0.56%)
Apr 21, 2009 10.56 10.83 10.54 10.64 169,598 +0.01(+0.09%)
Apr 20, 2009 10.80 11.18 10.60 10.63 194,512 -0.37(-3.36%)
Apr 17, 2009 10.88 11.10 10.62 11.00 208,052 +0.16(+1.48%)
Apr 16, 2009 10.39 10.92 10.39 10.84 214,080 +0.50(+4.84%)
Apr 15, 2009 10.04 10.46 9.950 10.34 205,772 +0.27(+2.68%)
Apr 14, 2009 9.900 10.46 9.830 10.07 206,590 +0.07(+0.70%)
Apr 13, 2009 10.18 10.23 9.660 10.00 115,824 -0.29(-2.82%)
Apr 09, 2009 10.22 10.38 10.00 10.29 277,290 +0.29(+2.90%)
Apr 08, 2009 9.780 10.11 9.530 10.00 120,897 +0.25(+2.56%)
Apr 07, 2009 9.770 10.05 9.720 9.750 167,582 -0.24(-2.40%)
Apr 06, 2009 9.920 10.25 9.840 9.990 160,414 -0.05(-0.50%)
Apr 03, 2009 9.920 10.04 9.590 10.04 228,535 +0.13(+1.31%)
Apr 02, 2009 9.660 9.990 9.530 9.910 279,147 +0.48(+5.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.